Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

4Front Ventures Corp (OP: )

0.2800 UNCHANGED
Last Price Updated: 9:36 AM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.7560 0.7560 0.7560 0 +0.02(+2.16%)
Aug 30, 2018 0.7648 0.7648 0.7400 0.7400 56,851 -0.02(-3.14%)
Aug 29, 2018 0.7932 0.7932 0.7150 0.7640 85,927 +0.00(+0.13%)
Aug 28, 2018 0.7551 0.8000 0.7350 0.7630 328,936 +0.02(+2.73%)
Aug 27, 2018 0.6774 0.7766 0.6495 0.7427 129,079 +0.07(+10.85%)
Aug 24, 2018 0.6700 0.6740 0.6580 0.6700 50,600 +0.00(+0.01%)
Aug 23, 2018 0.6681 0.6867 0.6642 0.6699 120,118 -0.00(-0.30%)
Aug 22, 2018 0.6730 0.6748 0.6336 0.6719 76,416 +0.01(+1.80%)
Aug 21, 2018 0.6619 0.6886 0.6600 0.6600 57,656 -0.02(-2.86%)
Aug 20, 2018 0.6776 0.6840 0.6609 0.6794 51,566 +0.00(+0.18%)
Aug 17, 2018 0.6710 0.6782 0.6610 0.6782 21,100 +0.01(+1.22%)
Aug 16, 2018 0.6713 0.6880 0.6520 0.6700 11,825 -0.00(-0.55%)
Aug 15, 2018 0.6700 0.6813 0.6400 0.6737 108,942 -0.00(-0.69%)
Aug 14, 2018 0.6760 0.6784 0.6590 0.6784 111,061 +0.01(+1.56%)
Aug 13, 2018 0.6909 0.6909 0.6680 0.6680 32,433 +0.00(+0.00%)
Aug 10, 2018 0.6850 0.6850 0.6680 0.6680 82,100 -0.01(-1.76%)
Aug 09, 2018 0.6872 0.6970 0.6768 0.6800 88,099 +0.00(+0.00%)
Aug 08, 2018 0.6917 0.6970 0.6800 0.6800 155,261 -0.01(-1.02%)
Aug 07, 2018 0.6817 0.6950 0.6559 0.6870 123,843 -0.11(-14.12%)
Aug 06, 2018 1.000 1.000 0.6900 0.8000 16,901 +0.12(+17.47%)
Aug 03, 2018 0.6334 0.6810 0.6334 0.6810 18,700 +0.03(+4.61%)
Aug 02, 2018 0.6470 0.6660 0.6402 0.6510 27,748 -0.02(-2.34%)
Aug 01, 2018 0.6509 0.6666 0.6385 0.6666 51,076 +0.01(+1.18%)
Jul 31, 2018 0.6544 0.6588 0.6334 0.6588 26,496 -0.01(-1.64%)
Jul 30, 2018 0.6461 0.6699 0.6220 0.6698 178,859 +0.02(+3.51%)
Jul 27, 2018 0.6159 0.6482 0.6159 0.6471 17,300 +0.02(+2.81%)
Jul 26, 2018 0.6650 0.6294 0.6294 83,470 -0.07(-9.53%)
Jul 25, 2018 0.6366 0.6957 0.6366 0.6957 86,900 +0.04(+6.07%)
Jul 24, 2018 0.6635 0.6639 0.6502 0.6559 33,725 -0.02(-2.51%)
Jul 23, 2018 0.6744 0.6750 0.6490 0.6728 52,085 -0.01(-2.11%)
Jul 20, 2018 0.6899 0.6899 0.6873 0.6873 500 +0.01(+1.82%)
Jul 19, 2018 0.6814 0.6838 0.6750 0.6750 10,900 -0.01(-0.74%)
Jul 18, 2018 0.6730 0.6880 0.6730 0.6800 32,369 +0.01(+1.61%)
Jul 17, 2018 0.6960 0.7000 0.6683 0.6692 301,235 -0.02(-3.04%)
Jul 16, 2018 0.6830 0.6980 0.6679 0.6902 8,765 -0.00(-0.46%)
Jul 13, 2018 0.7022 0.7054 0.6821 0.6934 18,975 -0.00(-0.37%)
Jul 12, 2018 0.6989 0.6989 0.6960 0.6960 1,178 -0.01(-1.22%)
Jul 11, 2018 0.7086 0.7086 0.7046 0.7046 5,870 -0.00(-0.56%)
Jul 10, 2018 0.7157 0.7193 0.7078 0.7086 8,349 -0.02(-3.24%)
Jul 09, 2018 0.7322 0.7400 0.7296 0.7323 6,029 -0.01(-1.64%)
Jul 06, 2018 0.7466 0.7596 0.7445 0.7445 1,100 -0.00(-0.25%)
Jul 05, 2018 0.7370 0.7464 0.7290 0.7464 10,484 -0.00(-0.03%)
Jul 03, 2018 0.7466 0.7466 0.7466 0 -0.05(-6.67%)
Jul 02, 2018 0.7770 0.8000 0.7770 0.8000 7,500 +0.04(+5.64%)
Jun 29, 2018 0.7621 0.7621 0.7400 0.7573 4,301 +0.01(+1.79%)
Jun 28, 2018 0.7407 0.7564 0.7407 0.7440 48,634 +0.01(+1.36%)
Jun 27, 2018 0.7350 0.7354 0.7280 0.7340 26,206 -0.02(-2.13%)
Jun 26, 2018 0.7170 0.7500 0.7170 0.7500 4,598 +0.00(+0.13%)
Jun 25, 2018 0.7543 0.7724 0.7488 0.7490 36,280 -0.02(-2.21%)
Jun 22, 2018 0.7674 0.7700 0.7618 0.7659 2,572 +0.01(+1.18%)
Jun 21, 2018 0.7500 0.7570 0.7490 0.7570 9,668 -0.03(-3.93%)
Jun 20, 2018 0.7804 0.7880 0.7792 0.7880 18,609 -0.00(-0.25%)
Jun 19, 2018 0.7820 0.7900 0.7660 0.7900 14,937 -0.00(-0.38%)
Jun 18, 2018 0.7981 0.7981 0.7850 0.7930 4,150 +0.02(+3.19%)
Jun 15, 2018 0.7685 0.7487 0.7685 16,008 -0.02(-2.72%)
Jun 14, 2018 0.8050 0.8050 0.7900 0.7900 3,530 -0.03(-3.80%)
Jun 13, 2018 0.8212 0.8212 0.8165 0.8212 850 +0.01(+0.94%)
Jun 12, 2018 0.7800 0.8135 0.7800 0.8135 13,200 +0.01(+1.70%)
Jun 11, 2018 0.8000 0.8000 0.8000 0.8000 217 +0.02(+3.03%)
Jun 08, 2018 0.7764 0.7764 0.7764 0.7764 180 +0.01(+1.16%)
Jun 07, 2018 0.7861 0.7861 0.7675 0.7675 2,867 -0.00(-0.19%)
Jun 06, 2018 0.7414 0.7702 0.7300 0.7690 16,374 +0.09(+13.82%)
Jun 05, 2018 0.6820 0.6820 0.6756 0.6756 2,175 -0.01(-1.31%)
Jun 04, 2018 0.6783 0.7090 0.6780 0.6846 29,350 -0.02(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.